Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

27.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.467 4.502 4.395 4.423 1,990,973 -0.02(-0.48%)
Jun 29, 2011 4.400 4.449 4.381 4.444 1,261,204 +0.08(+1.82%)
Jun 28, 2011 4.388 4.421 4.361 4.365 788,535 -0.01(-0.28%)
Jun 27, 2011 4.384 4.446 4.361 4.377 956,093 -0.02(-0.36%)
Jun 24, 2011 4.449 4.479 4.374 4.393 835,367 -0.03(-0.64%)
Jun 23, 2011 4.416 4.435 4.368 4.421 2,383,128 -0.00(-0.08%)
Jun 22, 2011 4.308 4.449 4.298 4.425 3,905,392 +0.13(+2.92%)
Jun 21, 2011 4.255 4.326 4.238 4.299 1,216,246 +0.06(+1.50%)
Jun 20, 2011 4.253 4.257 4.236 4.236 966,440 +0.02(+0.59%)
Jun 17, 2011 4.282 4.282 4.185 4.211 971,606 -0.04(-0.96%)
Jun 16, 2011 4.262 4.292 4.227 4.252 971,623 -0.01(-0.29%)
Jun 15, 2011 4.275 4.299 4.238 4.264 826,572 -0.02(-0.41%)
Jun 14, 2011 4.347 4.351 4.262 4.282 1,156,835 -0.03(-0.61%)
Jun 13, 2011 4.377 4.396 4.299 4.308 819,356 -0.03(-0.69%)
Jun 10, 2011 4.358 4.377 4.319 4.338 1,284,447 -0.02(-0.57%)
Jun 09, 2011 4.372 4.391 4.313 4.363 1,201,713 +0.00(+0.00%)
Jun 08, 2011 4.414 4.414 4.335 4.363 1,270,798 -0.04(-0.84%)
Jun 07, 2011 4.363 4.425 4.340 4.400 2,590,168 +0.07(+1.63%)
Jun 06, 2011 4.301 4.419 4.301 4.329 1,186,127 +0.03(+0.66%)
Jun 03, 2011 4.299 4.358 4.292 4.301 1,044,366 +0.06(+1.33%)
May 24, 2011 4.212 4.267 4.212 4.245 833,943 +0.03(+0.70%)
May 23, 2011 4.264 4.274 4.210 4.215 600,295 -0.06(-1.51%)
May 20, 2011 4.283 4.292 4.246 4.279 1,257,567 +0.01(+0.33%)
May 19, 2011 4.250 4.276 4.229 4.266 863,166 +0.04(+0.99%)
May 18, 2011 4.213 4.252 4.177 4.224 751,995 +0.01(+0.25%)
May 17, 2011 4.224 4.231 4.173 4.213 613,397 +0.00(+0.00%)
May 16, 2011 4.234 4.264 4.177 4.213 1,583,134 -0.04(-0.94%)
May 13, 2011 4.299 4.313 4.234 4.253 1,981,080 -0.06(-1.29%)
May 12, 2011 4.279 4.313 4.259 4.309 799,971 +0.03(+0.69%)
May 11, 2011 4.356 4.356 4.246 4.279 1,182,520 -0.04(-1.01%)
May 10, 2011 4.262 4.365 4.259 4.323 1,340,094 +0.06(+1.35%)
May 09, 2011 4.199 4.321 4.189 4.266 2,221,813 +0.06(+1.45%)
May 06, 2011 4.088 4.218 4.088 4.205 1,532,915 +0.22(+5.51%)
May 05, 2011 4.023 4.048 3.969 3.985 957,178 -0.05(-1.30%)
May 04, 2011 4.128 4.173 3.969 4.037 1,459,497 -0.13(-3.22%)
May 03, 2011 4.168 4.253 4.152 4.171 1,330,566 -0.01(-0.16%)
May 02, 2011 4.163 4.184 4.161 4.178 2,893,295 +0.08(+2.00%)
Apr 29, 2011 4.070 4.112 4.065 4.096 896,926 +0.03(+0.64%)
Apr 28, 2011 4.077 4.083 4.051 4.070 882,533 -0.02(-0.38%)
Apr 27, 2011 4.076 4.096 4.044 4.086 1,679,900 +0.01(+0.34%)
Apr 26, 2011 4.053 4.086 4.041 4.072 1,252,633 +0.02(+0.60%)
Apr 25, 2011 4.053 4.065 4.027 4.048 1,254,119 -0.03(-0.73%)
Apr 21, 2011 4.091 4.096 4.062 4.077 684,721 +0.00(+0.04%)
Apr 20, 2011 4.062 4.084 4.032 4.076 882,246 +0.05(+1.21%)
Apr 19, 2011 4.030 4.060 4.022 4.027 804,084 +0.00(+0.00%)
Apr 18, 2011 4.062 4.077 3.992 4.027 1,139,306 -0.06(-1.45%)
Apr 15, 2011 4.034 4.088 4.028 4.086 796,850 +0.03(+0.86%)
Apr 14, 2011 4.013 4.051 4.003 4.051 1,169,079 +0.02(+0.61%)
Apr 13, 2011 4.009 4.035 3.983 4.027 1,495,409 +0.06(+1.54%)
Apr 12, 2011 3.983 4.009 3.931 3.966 1,458,878 -0.03(-0.66%)
Apr 11, 2011 3.943 4.015 3.926 3.992 1,804,161 +0.04(+1.06%)
Apr 08, 2011 3.978 4.009 3.919 3.950 1,636,639 -0.02(-0.48%)
Apr 07, 2011 3.929 3.971 3.903 3.969 1,926,203 +0.04(+0.98%)
Apr 06, 2011 3.950 3.971 3.929 3.931 1,017,315 -0.02(-0.49%)
Apr 05, 2011 3.962 3.964 3.917 3.950 1,023,718 +0.00(+0.00%)
Apr 04, 2011 3.957 3.959 3.929 3.950 1,204,818 +0.02(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.